Addus HomeCare Corporation (ADUS)
USD 117.89
(-1.61%)
USD 117.89
(-1.61%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Dec, 2010 | 4.41 | 4.43 | 4.1 | 4.18 | 20.65 Thousand |
| 17 Dec, 2010 | 4.58 | 4.6 | 4.32 | 4.39 | 22.49 Thousand |
| 16 Dec, 2010 | 4.22 | 4.63 | 4.22 | 4.52 | 113.39 Thousand |
| 15 Dec, 2010 | 4.07 | 4.3 | 4.07 | 4.17 | 31.27 Thousand |
| 14 Dec, 2010 | 4.05 | 4.17 | 4.0 | 4.05 | 30.68 Thousand |
| 13 Dec, 2010 | 3.85 | 4.09 | 3.85 | 4.05 | 19.72 Thousand |
| 10 Dec, 2010 | 3.77 | 3.87 | 3.72 | 3.83 | 16.75 Thousand |
| 09 Dec, 2010 | 3.99 | 3.99 | 3.8 | 3.86 | 49.5 Thousand |
| 08 Dec, 2010 | 4.0 | 4.04 | 3.91 | 3.94 | 11.97 Thousand |
| 07 Dec, 2010 | 4.2 | 4.2 | 3.95 | 4.02 | 11.42 Thousand |
ADV
ADVB
ADVM
ADSK
ADTN
ADTX